Brightoil Petroleum (Holdings) Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.530	0.550	0.530	0.540	0.540	1,260,000
2025-08-04	0.530	0.530	0.510	0.530	0.530	2,010,000
2025-08-01	0.550	0.550	0.530	0.530	0.530	904,400
2025-07-31	0.550	0.560	0.530	0.530	0.530	4,280,000
2025-07-30	0.600	0.600	0.540	0.540	0.540	2,977,748
2025-07-29	0.540	0.580	0.540	0.580	0.580	2,896,000
2025-07-28	0.560	0.560	0.530	0.530	0.530	4,566,610
2025-07-25	0.610	0.610	0.550	0.570	0.570	15,281,000
2025-07-24	0.620	0.630	0.610	0.620	0.620	1,262,000
2025-07-23	0.650	0.650	0.620	0.620	0.620	2,562,000
2025-07-22	0.650	0.650	0.610	0.630	0.630	8,108,458
2025-07-21	0.570	0.660	0.570	0.640	0.640	28,018,200
2025-07-18	0.520	0.600	0.520	0.560	0.560	21,911,600
2025-07-17	0.495	0.520	0.490	0.520	0.520	10,665,000
2025-07-16	0.475	0.500	0.475	0.495	0.495	7,082,000
2025-07-15	0.475	0.480	0.465	0.480	0.480	5,406,800
2025-07-14	0.460	0.475	0.455	0.475	0.475	5,636,600
2025-07-11	0.460	0.465	0.445	0.450	0.450	4,348,000
2025-07-10	0.425	0.460	0.415	0.460	0.460	6,865,024
2025-07-09	0.425	0.440	0.415	0.420	0.420	4,002,600
2025-07-08	0.425	0.435	0.410	0.430	0.430	4,552,005
2025-07-07	0.445	0.455	0.415	0.430	0.430	8,688,400
2025-07-04	0.450	0.460	0.440	0.445	0.445	2,028,000
2025-07-03	0.455	0.475	0.450	0.455	0.455	7,976,000
2025-07-02	0.410	0.470	0.410	0.455	0.455	10,845,100
2025-06-30	0.405	0.425	0.405	0.405	0.405	2,442,706
2025-06-27	0.405	0.420	0.400	0.420	0.420	2,056,150
2025-06-26	0.410	0.415	0.400	0.405	0.405	1,351,600
2025-06-25	0.410	0.410	0.400	0.410	0.410	3,344,000
2025-06-24	0.410	0.415	0.395	0.410	0.410	8,406,300
2025-06-23	0.385	0.425	0.385	0.395	0.395	13,175,200
2025-06-20	0.345	0.420	0.345	0.400	0.400	22,954,750
2025-06-19	0.340	0.350	0.340	0.340	0.340	1,552,000
2025-06-18	0.365	0.365	0.350	0.350	0.350	1,396,000
2025-06-17	0.380	0.390	0.355	0.355	0.355	5,987,780
2025-06-16	0.380	0.390	0.375	0.380	0.380	3,888,490
2025-06-13	0.375	0.385	0.370	0.375	0.375	5,392,000
2025-06-12	0.360	0.380	0.360	0.370	0.370	5,502,800
2025-06-11	0.350	0.370	0.320	0.365	0.365	15,741,400
2025-06-10	0.350	0.350	0.340	0.350	0.350	4,319,024
2025-06-09	0.345	0.345	0.330	0.345	0.345	4,251,600
2025-06-06	0.330	0.340	0.325	0.340	0.340	3,944,000
2025-06-05	0.335	0.345	0.335	0.335	0.335	1,316,000
2025-06-04	0.315	0.330	0.310	0.330	0.330	1,992,000
2025-06-03	0.310	0.315	0.300	0.315	0.315	1,531,200
2025-06-02	0.315	0.315	0.295	0.305	0.305	3,314,447
2025-05-30	0.330	0.330	0.315	0.315	0.315	1,792,089
2025-05-29	0.335	0.335	0.320	0.325	0.325	3,141,695
2025-05-28	0.335	0.340	0.330	0.330	0.330	2,100,400
2025-05-27	0.340	0.345	0.335	0.335	0.335	2,792,890
2025-05-26	0.350	0.350	0.340	0.340	0.340	1,761,205
2025-05-23	0.355	0.355	0.350	0.350	0.350	841,250
2025-05-22	0.355	0.365	0.355	0.355	0.355	692,000
2025-05-21	0.355	0.365	0.355	0.355	0.355	912,000
2025-05-20	0.365	0.365	0.355	0.355	0.355	266,800
2025-05-19	0.365	0.370	0.360	0.370	0.370	368,000
2025-05-16	0.375	0.375	0.365	0.370	0.370	856,000
2025-05-15	0.360	0.375	0.355	0.375	0.375	1,951,200
2025-05-14	0.370	0.385	0.360	0.370	0.370	1,496,848
2025-05-13	0.345	0.365	0.345	0.360	0.360	5,020,000

← NewerPage 6 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-04	0.0080 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.